Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 564.00 | 567.00 | 559.20 | 563.40 | 552 | -12.20(-2.12%) |
Apr 27, 2017 | 582.00 | 585.20 | 569.55 | 575.60 | 1,346 | +7.00(+1.23%) |
Apr 26, 2017 | 581.00 | 581.56 | 565.60 | 568.60 | 1,116 | -31.80(-5.30%) |
Apr 25, 2017 | 610.00 | 618.80 | 600.40 | 600.40 | 1,746 | -6.01(-0.99%) |
Apr 24, 2017 | 606.40 | 619.98 | 595.60 | 606.41 | 2,225 | +12.81(+2.16%) |
Apr 21, 2017 | 575.20 | 603.16 | 574.00 | 593.60 | 1,491 | +19.27(+3.36%) |
Apr 20, 2017 | 566.40 | 583.91 | 566.40 | 574.33 | 695 | +7.12(+1.26%) |
Apr 19, 2017 | 564.80 | 569.43 | 558.18 | 567.20 | 232 | -15.00(-2.58%) |
Apr 18, 2017 | 580.00 | 584.00 | 572.11 | 582.20 | 590 | +6.53(+1.13%) |
Apr 17, 2017 | 574.00 | 578.70 | 558.37 | 575.67 | 1,513 | +14.67(+2.61%) |
Apr 13, 2017 | 565.20 | 576.60 | 559.20 | 561.00 | 967 | -14.60(-2.54%) |
Apr 12, 2017 | 581.13 | 584.00 | 573.20 | 575.60 | 446 | -8.80(-1.51%) |
Apr 11, 2017 | 580.00 | 591.60 | 574.40 | 584.40 | 1,956 | +25.56(+4.57%) |
Apr 10, 2017 | 560.00 | 563.20 | 554.00 | 558.84 | 1,404 | +4.04(+0.73%) |
Apr 07, 2017 | 541.68 | 554.80 | 541.68 | 554.80 | 939 | +18.80(+3.51%) |
Apr 06, 2017 | 548.08 | 548.08 | 529.43 | 536.00 | 3,500 | -16.20(-2.93%) |
Apr 05, 2017 | 532.60 | 556.00 | 532.60 | 552.20 | 1,962 | +4.16(+0.76%) |
Apr 04, 2017 | 583.00 | 583.00 | 541.22 | 548.04 | 2,347 | -55.66(-9.22%) |
Apr 03, 2017 | 600.60 | 605.89 | 597.20 | 603.71 | 560 | +18.71(+3.20%) |
Mar 31, 2017 | 570.75 | 588.20 | 570.75 | 585.00 | 268 | +1.00(+0.17%) |
Mar 30, 2017 | 585.80 | 590.00 | 572.40 | 584.00 | 695 | +8.40(+1.46%) |
Mar 29, 2017 | 574.00 | 577.20 | 562.42 | 575.60 | 1,349 | -16.00(-2.70%) |
Mar 28, 2017 | 601.32 | 606.80 | 588.00 | 591.60 | 2,084 | -17.84(-2.93%) |
Mar 27, 2017 | 596.40 | 609.44 | 594.71 | 609.44 | 330 | +7.44(+1.24%) |
Mar 24, 2017 | 608.80 | 609.00 | 598.00 | 602.00 | 1,114 | -7.38(-1.21%) |
Mar 23, 2017 | 628.00 | 640.00 | 608.00 | 609.38 | 2,781 | -22.86(-3.62%) |
Mar 22, 2017 | 624.00 | 635.00 | 614.00 | 632.24 | 966 | +25.84(+4.26%) |
Mar 21, 2017 | 600.00 | 624.20 | 598.80 | 606.40 | 1,644 | -6.60(-1.08%) |
Mar 20, 2017 | 652.00 | 652.00 | 613.00 | 613.00 | 2,562 | -56.20(-8.40%) |
Mar 17, 2017 | 675.00 | 680.00 | 662.00 | 669.20 | 1,474 | -14.80(-2.16%) |
Mar 16, 2017 | 675.20 | 686.97 | 657.76 | 684.00 | 2,194 | +26.80(+4.08%) |
Mar 15, 2017 | 653.60 | 661.00 | 649.00 | 657.20 | 1,270 | -15.60(-2.32%) |
Mar 14, 2017 | 645.84 | 676.16 | 645.84 | 672.80 | 1,762 | +29.12(+4.52%) |
Mar 13, 2017 | 624.60 | 647.60 | 621.49 | 643.68 | 655 | +14.08(+2.24%) |
Mar 10, 2017 | 632.20 | 657.40 | 629.00 | 629.60 | 778 | -23.60(-3.61%) |
Mar 09, 2017 | 670.00 | 670.00 | 650.00 | 653.20 | 1,018 | -36.16(-5.25%) |
Mar 08, 2017 | 665.60 | 689.36 | 662.80 | 689.36 | 851 | -22.24(-3.13%) |
Mar 07, 2017 | 706.30 | 712.20 | 699.60 | 711.60 | 346 | +11.60(+1.66%) |
Mar 06, 2017 | 667.60 | 700.00 | 655.22 | 700.00 | 1,921 | -4.40(-0.62%) |
Mar 03, 2017 | 717.00 | 725.16 | 704.00 | 704.40 | 894 | -12.00(-1.68%) |
Mar 02, 2017 | 731.03 | 740.00 | 715.07 | 716.40 | 859 | -6.07(-0.84%) |
Mar 01, 2017 | 729.60 | 729.80 | 713.20 | 722.47 | 749 | -21.13(-2.84%) |
Feb 28, 2017 | 760.00 | 762.00 | 733.53 | 743.60 | 1,089 | -46.40(-5.87%) |
Feb 27, 2017 | 795.40 | 800.00 | 785.80 | 790.00 | 771 | +44.00(+5.90%) |
Feb 24, 2017 | 772.71 | 774.00 | 744.40 | 746.00 | 1,437 | -22.00(-2.86%) |
Feb 23, 2017 | 751.20 | 784.20 | 747.80 | 768.00 | 2,596 | -13.40(-1.71%) |
Feb 22, 2017 | 787.00 | 799.80 | 771.00 | 781.40 | 812 | -4.60(-0.59%) |
Feb 21, 2017 | 750.80 | 795.99 | 750.80 | 786.00 | 3,094 | +99.00(+14.41%) |
Feb 17, 2017 | 687.01 | 687.01 | 687.01 | 0 | +6.01(+0.88%) | |
Feb 16, 2017 | 652.06 | 684.95 | 647.60 | 681.00 | 3,142 | +34.20(+5.29%) |
Feb 15, 2017 | 636.00 | 646.80 | 629.60 | 646.80 | 554 | -4.11(-0.63%) |
Feb 14, 2017 | 660.00 | 666.00 | 645.00 | 650.91 | 748 | +2.11(+0.32%) |
Feb 13, 2017 | 640.00 | 651.14 | 632.00 | 648.80 | 1,129 | +32.00(+5.19%) |
Feb 10, 2017 | 618.60 | 620.00 | 610.00 | 616.80 | 1,408 | +28.00(+4.76%) |
Feb 09, 2017 | 572.00 | 594.31 | 568.80 | 588.80 | 1,292 | +2.20(+0.38%) |
Feb 08, 2017 | 594.20 | 595.60 | 576.40 | 586.60 | 1,291 | +3.40(+0.58%) |
Feb 07, 2017 | 584.80 | 593.00 | 583.00 | 583.20 | 886 | -38.40(-6.18%) |
Feb 06, 2017 | 630.60 | 630.64 | 614.80 | 621.60 | 945 | +5.40(+0.88%) |
Feb 03, 2017 | 615.00 | 620.00 | 608.40 | 616.20 | 1,127 | +42.20(+7.35%) |
Feb 02, 2017 | 594.00 | 594.00 | 568.05 | 574.00 | 545 | -8.80(-1.51%) |